2,395$
-1,84%
Echtzeit-Aktienkurs Sphere 3D Corp.
Bid:
Ask:
Aktienkurse zur Sphere 3D Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,57 | 2,57 | 2,38 | 2,40 | -1,84% | 414.629,00 |
| 08.09.2026 | 2,32 | 2,52 | 2,32 | 2,44 | 5,17% | 599.455,00 |
| 04.09.2026 | 2,43 | 2,50 | 2,30 | 2,32 | -7,20% | 165.786,00 |
| 03.09.2026 | 2,19 | 2,53 | 2,19 | 2,50 | 13,38% | 404.586,00 |
| 02.09.2026 | 2,24 | 2,26 | 2,02 | 2,21 | -2,00% | 219.876,00 |
| 01.09.2026 | 2,27 | 2,30 | 2,14 | 2,25 | -1,75% | 201.774,00 |
| 31.08.2026 | 2,30 | 2,33 | 2,21 | 2,29 | 4,09% | 188.051,00 |
| 28.08.2026 | 2,56 | 2,56 | 2,16 | 2,20 | -14,40% | 395.716,00 |
| 27.08.2026 | 2,37 | 2,60 | 2,37 | 2,57 | 5,76% | 191.960,00 |
| 26.08.2026 | 2,51 | 2,55 | 2,25 | 2,43 | -3,95% | 404.711,00 |
| 25.08.2026 | 2,47 | 2,53 | 2,37 | 2,53 | 4,55% | 356.696,00 |
| 24.08.2026 | 2,77 | 2,87 | 2,34 | 2,42 | -7,28% | 1.232.454,00 |
| 21.08.2026 | 2,00 | 2,87 | 2,00 | 2,61 | 29,21% | 3.031.236,00 |
| 20.08.2026 | 2,02 | 2,04 | 1,96 | 2,02 | 0,00% | 152.995,00 |
| 19.08.2026 | 1,95 | 2,10 | 1,94 | 2,02 | 4,12% | 301.696,00 |
| 18.08.2026 | 2,08 | 2,17 | 1,94 | 1,94 | -8,06% | 202.679,00 |
| 17.08.2026 | 2,09 | 2,13 | 2,06 | 2,11 | 0,48% | 60.731,00 |
| 14.08.2026 | 2,12 | 2,19 | 2,04 | 2,10 | 0,96% | 147.458,00 |
| 13.08.2026 | 2,18 | 2,24 | 2,04 | 2,08 | -1,65% | 141.528,00 |
| 12.08.2026 | 2,17 | 2,21 | 2,11 | 2,12 | -1,63% | 165.511,00 |
| 11.08.2026 | 2,08 | 2,22 | 2,04 | 2,15 | 4,88% | 302.815,00 |
| 10.08.2026 | 2,00 | 2,15 | 2,00 | 2,05 | -1,68% | 161.883,00 |
| 07.08.2026 | 2,27 | 2,27 | 2,08 | 2,09 | -5,66% | 170.512,00 |
| 06.08.2026 | 2,24 | 2,38 | 2,17 | 2,21 | -2,64% | 183.729,00 |
| 05.08.2026 | 2,26 | 2,39 | 2,21 | 2,27 | 0,44% | 402.948,00 |
| 04.08.2026 | 2,40 | 2,49 | 2,26 | 2,26 | -8,13% | 331.474,00 |
| 03.08.2026 | 2,36 | 2,48 | 2,31 | 2,46 | 1,23% | 282.722,00 |
| 31.07.2026 | 2,39 | 2,48 | 2,15 | 2,43 | 3,40% | 601.276,00 |
| 30.07.2026 | 2,16 | 2,46 | 2,04 | 2,35 | 16,34% | 657.646,00 |
| 29.07.2026 | 2,12 | 2,37 | 1,98 | 2,02 | -8,18% | 948.473,00 |
| 28.07.2026 | 1,88 | 2,30 | 1,87 | 2,20 | 14,58% | 1.619.112,00 |
| 27.07.2026 | 1,96 | 2,14 | 1,81 | 1,92 | 1,05% | 757.005,00 |
| 24.07.2026 | 1,92 | 2,14 | 1,61 | 1,90 | 7,34% | 6.382.521,00 |
| 23.07.2026 | 1,63 | 1,79 | 1,61 | 1,77 | 8,59% | 783.643,00 |
| 22.07.2026 | 1,64 | 1,73 | 1,50 | 1,63 | -1,21% | 389.175,00 |
| 21.07.2026 | 1,64 | 1,73 | 1,62 | 1,65 | 3,12% | 157.184,00 |
| 20.07.2026 | 1,70 | 1,81 | 1,57 | 1,60 | -6,98% | 200.944,00 |
| 17.07.2026 | 1,62 | 1,76 | 1,58 | 1,72 | 4,24% | 61.192,00 |
| 16.07.2026 | 1,80 | 1,82 | 1,60 | 1,65 | -10,81% | 153.886,00 |
| 15.07.2026 | 1,90 | 1,95 | 1,78 | 1,85 | -2,63% | 149.073,00 |
| 14.07.2026 | 1,94 | 1,95 | 1,81 | 1,90 | 0,00% | 131.914,00 |
| 13.07.2026 | 2,05 | 2,17 | 1,86 | 1,90 | -8,96% | 321.098,00 |
| 10.07.2026 | 2,08 | 2,38 | 1,92 | 2,09 | -5,14% | 873.307,00 |
| 09.07.2026 | 2,35 | 2,43 | 2,09 | 2,20 | -5,98% | 221.060,00 |
| 08.07.2026 | 2,39 | 2,50 | 2,28 | 2,34 | -4,88% | 218.139,00 |
| 07.07.2026 | 2,58 | 2,58 | 2,44 | 2,46 | -4,17% | 109.492,00 |
| 06.07.2026 | 2,46 | 2,60 | 2,45 | 2,57 | 5,20% | 88.856,00 |
| 02.07.2026 | 2,45 | 2,66 | 2,36 | 2,44 | -0,41% | 134.115,00 |
| 01.07.2026 | 2,69 | 2,74 | 2,43 | 2,45 | -10,42% | 227.662,00 |
| 30.06.2026 | 2,64 | 2,79 | 2,60 | 2,74 | 1,48% | 135.039,00 |
| 29.06.2026 | 2,68 | 2,76 | 2,63 | 2,70 | -1,28% | 115.064,00 |
| 26.06.2026 | 2,69 | 2,80 | 2,64 | 2,73 | -0,36% | 146.121,00 |
| 25.06.2026 | 3,20 | 3,25 | 2,55 | 2,74 | -6,64% | 2.635.680,00 |
| 24.06.2026 | 3,05 | 3,17 | 2,76 | 2,94 | -4,40% | 220.016,00 |
| 23.06.2026 | 3,09 | 3,17 | 3,02 | 3,07 | -7,25% | 176.716,00 |
| 22.06.2026 | 3,50 | 3,59 | 3,06 | 3,31 | -3,50% | 393.122,00 |
| 18.06.2026 | 4,21 | 4,21 | 3,35 | 3,43 | -18,14% | 815.025,00 |
| 17.06.2026 | 3,60 | 4,29 | 3,42 | 4,19 | 21,10% | 1.262.559,00 |
| 16.06.2026 | 3,14 | 3,56 | 3,04 | 3,46 | 10,90% | 916.669,00 |
| 15.06.2026 | 3,06 | 3,24 | 2,97 | 3,12 | 10,05% | 455.035,00 |
| 12.06.2026 | 3,06 | 3,16 | 2,75 | 2,84 | -10,28% | 326.148,00 |
| 11.06.2026 | 2,87 | 3,19 | 2,74 | 3,16 | 10,49% | 571.656,00 |
| 10.06.2026 | 3,06 | 3,15 | 2,75 | 2,86 | -6,54% | 349.745,00 |
| 09.06.2026 | 3,50 | 3,72 | 2,94 | 3,06 | -11,05% | 607.459,00 |
| 08.06.2026 | 4,02 | 4,17 | 3,34 | 3,44 | -15,48% | 776.744,00 |
| 05.06.2026 | 4,24 | 4,69 | 3,99 | 4,07 | -7,92% | 1.398.953,00 |
| 04.06.2026 | 4,76 | 4,84 | 3,81 | 4,42 | -21,77% | 2.993.074,00 |
| 03.06.2026 | 3,85 | 6,20 | 3,59 | 5,65 | 44,50% | 26.528.903,00 |
| 02.06.2026 | 4,17 | 4,47 | 3,38 | 3,91 | -2,74% | 13.244.983,00 |
| 01.06.2026 | 3,17 | 4,83 | 2,86 | 4,02 | 111,58% | 118.171.990,00 |
| 29.05.2026 | 1,93 | 1,95 | 1,88 | 1,90 | -1,04% | 181.846,00 |
| 28.05.2026 | 1,92 | 2,01 | 1,87 | 1,92 | -0,52% | 130.564,00 |
| 27.05.2026 | 1,90 | 1,95 | 1,84 | 1,93 | 3,76% | 97.399,00 |
| 26.05.2026 | 1,94 | 1,97 | 1,83 | 1,86 | -1,59% | 134.478,00 |
| 22.05.2026 | 1,94 | 2,05 | 1,85 | 1,89 | -2,58% | 120.393,00 |
| 21.05.2026 | 1,88 | 1,95 | 1,85 | 1,94 | 6,01% | 136.070,00 |
| 20.05.2026 | 1,82 | 1,90 | 1,75 | 1,83 | 0,55% | 128.558,00 |
| 19.05.2026 | 1,69 | 1,86 | 1,69 | 1,82 | 8,01% | 89.211,00 |
| 18.05.2026 | 2,19 | 2,23 | 1,60 | 1,69 | -27,06% | 574.785,00 |
| 15.05.2026 | 2,37 | 2,43 | 2,24 | 2,31 | -4,94% | 143.067,00 |
| 14.05.2026 | 2,11 | 2,48 | 2,02 | 2,43 | 14,08% | 544.689,00 |
| 13.05.2026 | 1,81 | 2,17 | 1,80 | 2,13 | 15,14% | 259.333,00 |
| 12.05.2026 | 1,92 | 1,98 | 1,79 | 1,85 | -6,80% | 101.107,00 |
| 11.05.2026 | 1,78 | 2,10 | 1,78 | 1,99 | 9,07% | 252.090,00 |
| 08.05.2026 | 2,00 | 2,00 | 1,80 | 1,82 | -7,61% | 148.805,00 |
| 07.05.2026 | 1,85 | 2,10 | 1,85 | 1,97 | 10,67% | 655.017,00 |
| 06.05.2026 | 1,54 | 1,83 | 1,51 | 1,78 | 18,67% | 418.637,00 |
| 05.05.2026 | 1,52 | 1,53 | 1,47 | 1,50 | 2,04% | 162.304,00 |
| 04.05.2026 | 1,54 | 1,58 | 1,47 | 1,47 | -8,13% | 139.264,00 |
| 01.05.2026 | 1,49 | 1,60 | 1,47 | 1,60 | 8,84% | 128.805,00 |
| 30.04.2026 | 1,39 | 1,52 | 1,38 | 1,47 | 5,00% | 121.317,00 |
| 29.04.2026 | 1,42 | 1,44 | 1,37 | 1,40 | -2,10% | 37.380,00 |
| 28.04.2026 | 1,41 | 1,46 | 1,39 | 1,43 | 0,70% | 59.034,00 |
| 27.04.2026 | 1,46 | 1,48 | 1,41 | 1,42 | -2,07% | 51.607,00 |
| 24.04.2026 | 1,44 | 1,48 | 1,40 | 1,45 | 3,20% | 62.371,00 |
| 23.04.2026 | 1,45 | 1,45 | 1,36 | 1,41 | -1,75% | 122.366,00 |
| 22.04.2026 | 1,45 | 1,54 | 1,41 | 1,43 | 2,88% | 101.293,00 |
| 21.04.2026 | 1,51 | 1,54 | 1,37 | 1,39 | -7,33% | 122.730,00 |
| 20.04.2026 | 1,50 | 1,57 | 1,45 | 1,50 | -1,32% | 151.438,00 |
| 17.04.2026 | 1,55 | 1,64 | 1,49 | 1,52 | -0,65% | 271.250,00 |